34.05
Last Update: 2025-09-30
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| No minute K-line data available | |||||
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-30 | 34.00 | 34.15 | 32.95 | 34.05 | 281.5M |
| 2025-09-26 | 32.95 | 33.20 | 31.20 | 31.40 | 311.9M |
| 2025-09-25 | 34.20 | 35.70 | 33.20 | 33.40 | 453.1M |
| 2025-09-24 | 36.00 | 36.05 | 34.30 | 35.20 | 399.5M |
| 2025-09-23 | 35.00 | 36.85 | 34.90 | 36.45 | 534.4M |
| 2025-09-22 | 33.80 | 35.30 | 33.40 | 34.25 | 378.9M |
| 2025-09-19 | 34.00 | 34.30 | 32.50 | 33.50 | 581.5M |
| 2025-09-18 | 30.25 | 32.30 | 30.25 | 32.30 | 446.6M |
| 2025-09-17 | 28.10 | 29.80 | 27.30 | 29.40 | 443.5M |
| 2025-09-16 | 26.50 | 28.90 | 25.75 | 27.95 | 640.4M |
| 2025-09-15 | 26.95 | 27.10 | 25.70 | 26.80 | 468.2M |
| 2025-09-12 | 26.15 | 26.55 | 24.90 | 25.45 | 275.4M |
| 2025-09-11 | 25.70 | 26.60 | 24.70 | 25.00 | 311.9M |
| 2025-09-10 | 24.85 | 25.70 | 24.50 | 24.95 | 285.2M |
| 2025-09-09 | 24.40 | 24.90 | 23.70 | 24.55 | 237.8M |
| 2025-09-08 | 24.65 | 24.80 | 22.75 | 24.60 | 436.6M |
| 2025-09-05 | 20.65 | 22.55 | 20.60 | 22.55 | 227.3M |
| 2025-09-04 | 20.40 | 20.80 | 20.30 | 20.50 | 65.7M |
| 2025-09-03 | 19.95 | 20.55 | 19.90 | 20.10 | 65.4M |
| 2025-09-02 | 20.50 | 20.65 | 19.80 | 19.95 | 101.0M |
| 2025-09-01 | 19.70 | 20.35 | 19.60 | 20.30 | 79.3M |
| 2025-08-29 | 19.80 | 20.55 | 19.70 | 19.70 | 82.5M |
| 2025-08-28 | 19.90 | 20.05 | 19.60 | 19.60 | 54.5M |
| 2025-08-27 | 19.05 | 20.00 | 19.00 | 19.80 | 95.4M |
| 2025-08-26 | 18.45 | 18.90 | 18.30 | 18.75 | 30.6M |
| 2025-08-25 | 18.45 | 18.75 | 18.40 | 18.40 | 29.3M |
| 2025-08-22 | 18.30 | 18.45 | 18.05 | 18.20 | 18.5M |
| 2025-08-21 | 18.10 | 18.50 | 18.05 | 18.40 | 35.3M |
| 2025-08-20 | 18.45 | 18.60 | 17.95 | 18.00 | 47.1M |
| 2025-08-19 | 19.15 | 19.25 | 18.55 | 18.60 | 49.2M |
| 2025-08-18 | 18.55 | 19.35 | 18.15 | 19.10 | 107.9M |
| 2025-08-15 | 18.10 | 18.45 | 17.75 | 18.40 | 39.5M |
| 2025-08-14 | 18.15 | 18.40 | 18.00 | 18.00 | 34.6M |
| 2025-08-13 | 18.75 | 18.85 | 18.10 | 18.10 | 62.9M |
| 2025-08-12 | 17.70 | 18.60 | 17.70 | 18.45 | 104.4M |
| 2025-08-11 | 17.60 | 17.65 | 17.35 | 17.40 | 30.6M |
| 2025-08-08 | 16.75 | 18.05 | 16.75 | 17.45 | 103.0M |
| 2025-08-07 | 17.15 | 17.25 | 16.50 | 16.50 | 46.3M |
| 2025-08-06 | 17.50 | 17.55 | 17.05 | 17.05 | 46.8M |
| 2025-08-05 | 17.55 | 17.95 | 17.45 | 17.60 | 23.2M |
| 2025-08-04 | 17.40 | 17.45 | 17.10 | 17.35 | 24.7M |
| 2025-08-01 | 17.25 | 17.80 | 16.85 | 17.60 | 29.4M |
| 2025-07-31 | 17.70 | 17.80 | 17.35 | 17.35 | 25.5M |
| 2025-07-30 | 17.40 | 17.90 | 17.25 | 17.85 | 29.8M |
| 2025-07-29 | 17.70 | 18.00 | 17.40 | 17.40 | 37.9M |
| 2025-07-28 | 17.50 | 17.75 | 17.35 | 17.50 | 17.7M |
| 2025-07-25 | 17.35 | 17.60 | 17.30 | 17.45 | 11.9M |
| 2025-07-24 | 17.70 | 17.75 | 17.15 | 17.35 | 31.1M |
| 2025-07-23 | 17.25 | 17.75 | 17.25 | 17.60 | 28.3M |
| 2025-07-22 | 17.45 | 17.65 | 17.15 | 17.15 | 24.8M |
| 2025-07-21 | 17.70 | 17.75 | 17.40 | 17.40 | 24.1M |
| 2025-07-18 | 18.00 | 18.05 | 17.65 | 17.65 | 22.0M |
| 2025-07-17 | 17.65 | 18.10 | 17.55 | 17.90 | 39.5M |
| 2025-07-16 | 18.15 | 18.15 | 17.60 | 17.65 | 37.4M |
| 2025-07-15 | 18.30 | 18.40 | 17.70 | 17.90 | 43.5M |
| 2025-07-14 | 18.40 | 18.55 | 18.20 | 18.25 | 23.6M |
| 2025-07-11 | 18.40 | 18.60 | 18.00 | 18.45 | 41.9M |
| 2025-07-10 | 19.00 | 19.00 | 18.40 | 18.50 | 28.5M |
| 2025-07-09 | 18.85 | 19.15 | 18.80 | 18.95 | 19.0M |
| 2025-07-08 | 19.10 | 19.30 | 18.80 | 18.90 | 41.9M |
| 2025-07-07 | 19.05 | 19.30 | 18.85 | 19.10 | 29.3M |
| 2025-07-04 | 19.90 | 19.90 | 18.95 | 19.15 | 56.8M |
| 2025-07-03 | 19.55 | 19.85 | 19.50 | 19.75 | 32.9M |
| 2025-07-02 | 19.90 | 20.10 | 19.50 | 19.55 | 68.7M |
| 2025-07-01 | 20.15 | 20.45 | 19.80 | 19.85 | 76.6M |
| 2025-06-30 | 21.25 | 21.30 | 20.15 | 20.15 | 104.4M |
| 2025-06-27 | 21.20 | 21.70 | 20.70 | 21.15 | 169.6M |
| 2025-06-26 | 20.75 | 21.50 | 20.50 | 20.85 | 216.0M |
| 2025-06-25 | 20.20 | 21.00 | 20.05 | 20.25 | 147.3M |
| 2025-06-24 | 20.10 | 21.25 | 19.85 | 20.05 | 243.1M |
| 2025-06-23 | 18.55 | 19.65 | 18.50 | 19.60 | 81.8M |
| 2025-06-20 | 19.60 | 19.75 | 18.80 | 18.95 | 83.3M |
| 2025-06-19 | 20.00 | 20.30 | 19.15 | 19.60 | 152.1M |
| 2025-06-18 | 18.90 | 19.85 | 18.85 | 19.65 | 194.7M |
| 2025-06-17 | 18.55 | 19.00 | 18.55 | 18.75 | 56.8M |
| 2025-06-16 | 18.50 | 18.65 | 18.15 | 18.40 | 45.8M |
| 2025-06-13 | 18.70 | 18.70 | 18.20 | 18.45 | 41.1M |
| 2025-06-12 | 18.80 | 18.90 | 18.60 | 18.80 | 28.6M |
| 2025-06-11 | 19.10 | 19.25 | 18.65 | 18.80 | 61.7M |
| 2025-06-10 | 18.60 | 19.30 | 18.45 | 18.80 | 99.9M |
| 2025-06-09 | 18.45 | 18.80 | 18.30 | 18.40 | 66.2M |
| 2025-06-06 | 18.10 | 18.40 | 18.00 | 18.35 | 52.7M |
| 2025-06-05 | 17.85 | 18.60 | 17.70 | 18.10 | 106.1M |
| 2025-06-04 | 17.00 | 18.00 | 16.95 | 17.65 | 69.1M |
| 2025-06-03 | 17.10 | 17.20 | 16.70 | 16.70 | 26.6M |
| 2025-06-02 | 17.50 | 17.55 | 16.85 | 16.90 | 36.3M |
| 2025-05-29 | 17.60 | 17.90 | 17.40 | 17.70 | 49.0M |
| 2025-05-28 | 17.80 | 18.05 | 17.30 | 17.40 | 49.0M |
| 2025-05-27 | 17.45 | 17.65 | 17.20 | 17.35 | 26.9M |
| 2025-05-26 | 17.75 | 17.80 | 17.30 | 17.45 | 35.2M |
| 2025-05-23 | 17.95 | 18.10 | 17.75 | 17.75 | 25.7M |
| 2025-05-22 | 18.10 | 18.15 | 17.70 | 17.85 | 49.7M |
| 2025-05-21 | 18.60 | 18.70 | 18.10 | 18.15 | 76.9M |
| 2025-05-20 | 18.15 | 18.80 | 17.95 | 18.55 | 120.0M |
| 2025-05-19 | 17.95 | 18.15 | 17.70 | 17.75 | 38.0M |
| 2025-05-16 | 18.10 | 18.20 | 17.80 | 17.95 | 49.0M |
| 2025-05-15 | 18.45 | 18.90 | 17.90 | 18.10 | 134.4M |
| 2025-05-14 | 17.85 | 18.35 | 17.70 | 18.15 | 151.9M |
| 2025-05-13 | 17.10 | 18.20 | 16.80 | 17.90 | 206.2M |
| 2025-05-12 | 15.80 | 16.65 | 15.75 | 16.55 | 76.0M |
| 2025-05-09 | 15.80 | 15.85 | 15.40 | 15.55 | 18.3M |
| 2025-05-08 | 15.85 | 16.20 | 15.60 | 15.60 | 44.8M |
| 2025-05-07 | 15.75 | 15.80 | 15.45 | 15.55 | 17.2M |
| 2025-05-06 | 15.30 | 15.80 | 15.25 | 15.70 | 24.7M |
| 2025-05-05 | 16.10 | 16.10 | 15.25 | 15.45 | 39.3M |
| 2025-05-02 | 16.00 | 16.25 | 15.90 | 15.95 | 33.8M |
| 2025-04-30 | 16.05 | 16.15 | 15.70 | 15.75 | 46.0M |
| 2025-04-29 | 15.75 | 16.00 | 15.70 | 15.95 | 33.6M |
| 2025-04-28 | 15.90 | 16.00 | 15.60 | 15.70 | 30.1M |
| 2025-04-25 | 15.75 | 15.95 | 15.60 | 15.80 | 49.6M |
| 2025-04-24 | 15.70 | 15.85 | 15.40 | 15.40 | 48.8M |
| 2025-04-23 | 16.10 | 16.15 | 15.60 | 15.60 | 76.9M |
| 2025-04-22 | 15.40 | 16.25 | 15.25 | 15.40 | 130.1M |
| 2025-04-21 | 15.90 | 16.05 | 15.30 | 15.35 | 125.2M |
| 2025-04-18 | 15.45 | 16.40 | 15.40 | 15.90 | 103.5M |
| 2025-04-17 | 15.50 | 15.75 | 15.20 | 15.40 | 40.7M |
| 2025-04-16 | 16.20 | 16.20 | 15.50 | 15.55 | 51.9M |
| 2025-04-15 | 16.25 | 16.50 | 16.00 | 16.30 | 42.3M |
| 2025-04-14 | 15.70 | 16.30 | 15.70 | 15.90 | 82.0M |
| 2025-04-11 | 14.20 | 15.45 | 13.60 | 15.30 | 106.3M |
| 2025-04-10 | 15.05 | 15.05 | 15.05 | 15.05 | 34.7M |
| 2025-04-09 | 14.55 | 14.80 | 13.70 | 13.70 | 89.2M |
| 2025-04-08 | 15.35 | 16.05 | 15.20 | 15.20 | 87.3M |
| 2025-04-07 | 16.85 | 16.85 | 16.85 | 16.85 | 4.7M |
| 2025-04-02 | 18.15 | 18.85 | 17.80 | 18.70 | 53.0M |
| 2025-04-01 | 17.95 | 18.20 | 17.80 | 18.10 | 50.4M |
| 2025-03-31 | 17.80 | 18.35 | 17.35 | 17.55 | 74.5M |
| 2025-03-28 | 19.30 | 19.40 | 18.50 | 18.70 | 58.3M |
| 2025-03-27 | 19.10 | 19.85 | 19.10 | 19.25 | 47.7M |
| 2025-03-26 | 19.55 | 19.95 | 19.35 | 19.45 | 55.6M |
| 2025-03-25 | 20.20 | 20.40 | 19.20 | 19.35 | 71.8M |
| 2025-03-24 | 20.90 | 21.00 | 19.95 | 19.95 | 103.5M |
| 2025-03-21 | 21.10 | 21.60 | 20.50 | 21.05 | 138.2M |
| 2025-03-20 | 20.70 | 21.20 | 20.55 | 21.10 | 125.4M |
| 2025-03-19 | 20.45 | 21.10 | 20.30 | 20.50 | 125.0M |
| 2025-03-18 | 20.65 | 20.95 | 20.10 | 20.35 | 92.0M |
| 2025-03-17 | 21.15 | 21.55 | 20.30 | 20.45 | 154.2M |
| 2025-03-14 | 21.00 | 21.15 | 20.35 | 20.95 | 175.0M |
| 2025-03-13 | 21.40 | 22.10 | 20.40 | 20.70 | 397.8M |
| 2025-03-12 | 19.05 | 21.00 | 18.80 | 21.00 | 269.3M |
| 2025-03-11 | 18.65 | 19.15 | 18.35 | 19.10 | 110.1M |
| 2025-03-10 | 18.95 | 19.55 | 18.90 | 19.00 | 189.6M |
| 2025-03-07 | 18.15 | 18.70 | 18.05 | 18.25 | 68.0M |
| 2025-03-06 | 18.90 | 18.95 | 18.15 | 18.15 | 49.7M |
| 2025-03-05 | 18.50 | 19.10 | 18.35 | 18.80 | 54.5M |
| 2025-03-04 | 18.30 | 18.55 | 18.15 | 18.55 | 65.0M |
| 2025-03-03 | 18.40 | 18.95 | 18.15 | 18.70 | 83.0M |
| 2025-02-27 | 18.70 | 19.05 | 18.45 | 18.70 | 88.2M |
| 2025-02-26 | 18.90 | 19.65 | 18.55 | 18.60 | 114.0M |
| 2025-02-25 | 18.30 | 19.50 | 18.05 | 19.10 | 159.1M |
| 2025-02-24 | 18.65 | 18.95 | 18.40 | 18.85 | 79.7M |
| 2025-02-21 | 18.70 | 19.50 | 18.30 | 18.85 | 199.0M |
| 2025-02-20 | 19.20 | 19.25 | 17.70 | 18.95 | 257.9M |
| 2025-02-19 | 19.00 | 19.65 | 18.65 | 19.20 | 248.6M |
| 2025-02-18 | 18.45 | 19.35 | 18.10 | 18.75 | 236.3M |
| 2025-02-17 | 17.15 | 18.70 | 16.85 | 18.55 | 230.7M |
| 2025-02-14 | 16.50 | 17.50 | 15.55 | 17.15 | 244.4M |
| 2025-02-13 | 14.60 | 16.00 | 14.45 | 16.00 | 48.2M |
| 2025-02-12 | 14.30 | 14.70 | 14.25 | 14.55 | 18.2M |
| 2025-02-11 | 14.35 | 14.55 | 14.25 | 14.25 | 11.4M |
| 2025-02-10 | 14.20 | 14.30 | 14.05 | 14.25 | 12.6M |
| 2025-02-07 | 14.45 | 14.50 | 14.25 | 14.35 | 10.1M |
| 2025-02-06 | 14.25 | 14.55 | 14.20 | 14.50 | 19.7M |
| 2025-02-05 | 14.20 | 14.60 | 14.15 | 14.20 | 24.7M |
| 2025-02-04 | 14.30 | 14.40 | 13.90 | 14.05 | 21.2M |
| 2025-02-03 | 14.60 | 14.60 | 14.00 | 14.30 | 36.9M |
| 2025-01-22 | 14.25 | 14.35 | 14.05 | 14.35 | 16.7M |
| 2025-01-21 | 14.05 | 14.30 | 14.00 | 14.15 | 13.0M |
| 2025-01-20 | 14.30 | 14.30 | 13.95 | 14.10 | 17.9M |
| 2025-01-17 | 13.95 | 14.15 | 13.85 | 14.05 | 17.7M |
| 2025-01-16 | 13.90 | 14.40 | 13.75 | 14.00 | 39.1M |
| 2025-01-15 | 13.55 | 13.85 | 13.30 | 13.65 | 24.7M |
| 2025-01-14 | 13.45 | 13.70 | 13.40 | 13.55 | 16.7M |
| 2025-01-13 | 13.65 | 13.70 | 13.20 | 13.35 | 26.9M |
| 2025-01-10 | 13.80 | 14.15 | 13.75 | 13.80 | 19.5M |
| 2025-01-09 | 14.50 | 14.55 | 13.70 | 13.70 | 29.4M |
| 2025-01-08 | 14.75 | 14.75 | 14.45 | 14.50 | 13.0M |
| 2025-01-07 | 15.10 | 15.55 | 14.65 | 14.65 | 30.0M |
| 2025-01-06 | 14.60 | 14.90 | 14.40 | 14.80 | 17.2M |
| 2025-01-03 | 14.60 | 14.85 | 14.40 | 14.40 | 13.9M |
| 2025-01-02 | 14.60 | 14.80 | 14.50 | 14.50 | 13.3M |